Skip to main content
logo
Nishimatsuya Chain Co., Ltd. (TYO:7545)
Japan flag Japan · Delayed Price · Currency is JPY
2,112.00
-4.00 (-0.19%)
At close: Mar 26, 2026

Nishimatsuya Chain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,130.002,130.002,098.002,112.002,112.00-0.19%106,700
Mar 25, 20262,118.002,136.002,109.002,116.002,116.000.14%240,800
Mar 24, 20262,100.002,121.002,100.002,113.002,113.001.73%127,100
Mar 23, 20262,078.002,091.002,060.002,077.002,077.00-0.05%196,900
Mar 19, 20262,093.002,104.002,072.002,078.002,078.00-1.38%213,500
Mar 18, 20262,101.002,114.002,098.002,107.002,107.000.29%135,100
Mar 17, 20262,085.002,107.002,085.002,101.002,101.001.01%142,100
Mar 16, 20262,081.002,093.002,069.002,080.002,080.00-0.53%128,100
Mar 13, 20262,070.002,109.002,070.002,091.002,091.000.34%167,100
Mar 12, 20262,100.002,105.002,077.002,084.002,084.00-1.61%167,300
Mar 11, 20262,137.002,145.002,115.002,118.002,118.00-0.89%128,000
Mar 10, 20262,131.002,139.002,114.002,137.002,137.000.71%122,700
Mar 9, 20262,089.002,132.002,071.002,122.002,122.00-0.14%183,400
Mar 6, 20262,105.002,140.002,098.002,125.002,125.000.14%117,600
Mar 5, 20262,146.002,146.002,122.002,122.002,122.000.57%119,400
Mar 4, 20262,104.002,124.002,073.002,110.002,110.00-0.99%348,500
Mar 3, 20262,170.002,172.002,120.002,131.002,131.00-3.22%235,000
Mar 2, 20262,177.002,212.002,177.002,202.002,202.00-0.54%189,100
Feb 27, 20262,197.002,214.002,187.002,214.002,214.001.84%422,300
Feb 26, 20262,182.002,199.002,165.002,174.002,174.00-0.69%186,800
Feb 25, 20262,157.002,195.002,145.002,189.002,189.000.97%198,300
Feb 24, 20262,167.002,187.002,132.002,168.002,168.000.70%192,500
Feb 20, 20262,208.002,212.002,153.002,153.002,153.00-3.02%191,700
Feb 19, 20262,234.002,238.002,211.002,220.002,220.00-0.85%1,020,600
Feb 18, 20262,260.002,273.002,236.002,239.002,223.000.77%1,215,700
Feb 17, 20262,255.002,264.002,220.002,222.002,206.12-1.38%292,400
Feb 16, 20262,250.002,254.002,227.002,253.002,236.901.08%318,700
Feb 13, 20262,270.002,281.002,217.002,229.002,213.07-1.37%309,300
Feb 12, 20262,247.002,265.002,230.002,260.002,243.850.98%649,500
Feb 10, 20262,220.002,238.002,210.002,238.002,222.011.04%397,300
Feb 9, 20262,224.002,224.002,198.002,215.002,199.170.59%454,900
Feb 6, 20262,222.002,222.002,191.002,202.002,186.26-0.36%344,600
Feb 5, 20262,222.002,225.002,200.002,210.002,194.210.96%371,100
Feb 4, 20262,171.002,201.002,171.002,189.002,173.360.83%292,100
Feb 3, 20262,149.002,178.002,141.002,171.002,155.491.31%341,000
Feb 2, 20262,173.002,173.002,142.002,143.002,127.690.14%421,400
Jan 30, 20262,144.002,152.002,124.002,140.002,124.71-0.37%404,600
Jan 29, 20262,146.002,150.002,123.002,148.002,132.650.05%444,200
Jan 28, 20262,154.002,161.002,131.002,147.002,131.66-0.32%325,200
Jan 27, 20262,175.002,176.002,144.002,154.002,138.61-1.19%196,100
Jan 26, 20262,155.002,196.002,154.002,180.002,164.421.07%357,400
Jan 23, 20262,159.002,168.002,146.002,157.002,141.590.05%190,500
Jan 22, 20262,120.002,169.002,120.002,156.002,140.591.22%301,100
Jan 21, 20262,135.002,139.002,110.002,130.002,114.78-0.79%258,500
Jan 20, 20262,147.002,151.002,131.002,147.002,131.660.66%148,800
Jan 19, 20262,130.002,142.002,115.002,133.002,117.76-0.09%212,500
Jan 16, 20262,110.002,135.002,101.002,135.002,119.741.62%289,700
Jan 15, 20262,107.002,110.002,095.002,101.002,085.990.10%101,300
Jan 14, 20262,090.002,102.002,076.002,099.002,084.000.38%227,200
Jan 13, 20262,122.002,123.002,091.002,091.002,076.06-0.76%273,200